NYSE : ACRE
Ares Commercial Real Estate Corporation — Price history
Real Estate · REIT - Mortgage · United States
Last price 3.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 186.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ares Commercial Real Estate Corporation (ACRE) closed at 3.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.38 | 3.47 | 3.378 | 3.43 | 450,766 | +2.08% |
| 2026-10-30 | 3.41 | 3.425 | 3.28 | 3.36 | 526,471 | -1.75% |
| 2026-10-29 | 3.47 | 3.47 | 3.36 | 3.42 | 718,561 | +0.00% |
| 2026-10-28 | 3.47 | 3.49 | 3.39 | 3.42 | 616,994 | -0.87% |
| 2026-10-27 | 3.41 | 3.479 | 3.39 | 3.45 | 642,566 | +1.17% |
| 2026-10-26 | 3.35 | 3.475 | 3.35 | 3.41 | 462,545 | +1.79% |
| 2026-10-23 | 3.27 | 3.355 | 3.2 | 3.35 | 556,809 | +2.76% |
| 2026-10-22 | 3.18 | 3.34 | 3.16 | 3.26 | 558,231 | +3.16% |
| 2026-10-21 | 3.31 | 3.33 | 3.16 | 3.16 | 887,257 | -3.95% |
| 2026-10-20 | 3.33 | 3.45 | 3.285 | 3.29 | 875,145 | -0.90% |
| 2026-10-19 | 3.44 | 3.45 | 3.275 | 3.32 | 1,007,405 | -3.77% |
| 2026-10-16 | 3.6 | 3.605 | 3.44 | 3.45 | 603,411 | -3.63% |
| 2026-10-15 | 3.55 | 3.69 | 3.54 | 3.58 | 755,196 | +2.29% |
| 2026-10-14 | 3.51 | 3.61 | 3.475 | 3.5 | 744,603 | -1.41% |
| 2026-10-13 | 3.59 | 3.62 | 3.51 | 3.55 | 557,674 | -0.56% |
| 2026-10-12 | 3.54 | 3.66 | 3.53 | 3.57 | 707,575 | +0.56% |
| 2026-10-09 | 3.64 | 3.66 | 3.52 | 3.55 | 614,295 | -3.01% |
| 2026-10-08 | 3.61 | 3.68 | 3.58 | 3.66 | 649,068 | +0.27% |
| 2026-10-07 | 3.72 | 3.76 | 3.61 | 3.65 | 555,792 | -2.67% |
| 2026-10-06 | 3.7 | 3.8 | 3.7 | 3.75 | 468,149 | +1.35% |
| 2026-10-05 | 3.83 | 3.83 | 3.645 | 3.7 | 1,084,577 | -3.39% |
| 2026-10-02 | 3.93 | 3.975 | 3.8 | 3.83 | 638,237 | -1.03% |
| 2026-10-01 | 3.85 | 3.895 | 3.75 | 3.87 | 1,055,260 | +0.78% |
| 2026-09-30 | 4.03 | 4.03 | 3.83 | 3.84 | 1,090,640 | -3.03% |
| 2026-09-29 | 4.11 | 4.15 | 4.05 | 4.11 | 714,498 | +0.00% |
| 2026-09-28 | 4.18 | 4.18 | 4.085 | 4.11 | 713,490 | -1.91% |
| 2026-09-25 | 4.14 | 4.21 | 4.12 | 4.19 | 476,994 | +0.96% |
| 2026-09-24 | 4.23 | 4.235 | 4.115 | 4.15 | 751,745 | -1.66% |
| 2026-09-23 | 4.43 | 4.43 | 4.21 | 4.22 | 640,192 | -5.17% |
| 2026-09-22 | 4.41 | 4.45 | 4.395 | 4.45 | 306,225 | +1.60% |
| 2026-09-21 | 4.39 | 4.4 | 4.36 | 4.38 | 407,237 | +0.00% |
| 2026-09-18 | 4.34 | 4.39 | 4.325 | 4.38 | 957,359 | +0.46% |
| 2026-09-17 | 4.4 | 4.421 | 4.355 | 4.36 | 234,196 | +0.69% |
| 2026-09-16 | 4.34 | 4.393 | 4.295 | 4.33 | 309,577 | +0.00% |
| 2026-09-15 | 4.35 | 4.37 | 4.31 | 4.33 | 386,471 | -0.23% |
| 2026-09-14 | 4.33 | 4.39 | 4.285 | 4.34 | 623,715 | +0.46% |
| 2026-09-11 | 4.45 | 4.46 | 4.32 | 4.32 | 395,318 | -1.14% |
| 2026-09-10 | 4.42 | 4.42 | 4.34 | 4.37 | 223,891 | -1.80% |
| 2026-09-09 | 4.46 | 4.495 | 4.42 | 4.45 | 280,765 | -0.89% |
| 2026-09-08 | 4.53 | 4.588 | 4.48 | 4.49 | 226,558 | -1.75% |
| 2026-09-04 | 4.52 | 4.605 | 4.52 | 4.57 | 154,199 | +0.44% |
| 2026-09-03 | 4.6 | 4.63 | 4.501 | 4.55 | 194,601 | +0.00% |
| 2026-09-02 | 4.49 | 4.595 | 4.49 | 4.55 | 308,113 | +1.79% |
| 2026-09-01 | 4.56 | 4.57 | 4.425 | 4.47 | 280,267 | -2.19% |
| 2026-08-31 | 4.63 | 4.686 | 4.56 | 4.57 | 294,361 | -1.72% |
| 2026-08-28 | 4.66 | 4.69 | 4.62 | 4.65 | 291,393 | +0.43% |
| 2026-08-27 | 4.65 | 4.69 | 4.62 | 4.63 | 178,363 | +0.00% |
| 2026-08-26 | 4.73 | 4.73 | 4.625 | 4.63 | 194,019 | -2.11% |
| 2026-08-25 | 4.72 | 4.75 | 4.67 | 4.73 | 304,882 | +0.00% |
| 2026-08-24 | 4.75 | 4.79 | 4.69 | 4.73 | 491,577 | -0.84% |
| 2026-08-21 | 4.74 | 4.79 | 4.7 | 4.77 | 311,612 | +1.27% |
| 2026-08-20 | 4.65 | 4.728 | 4.625 | 4.71 | 214,800 | +0.21% |
| 2026-08-19 | 4.7 | 4.78 | 4.69 | 4.7 | 266,467 | +1.51% |
| 2026-08-18 | 4.63 | 4.664 | 4.555 | 4.63 | 251,527 | +0.22% |
| 2026-08-17 | 4.7 | 4.77 | 4.62 | 4.62 | 392,732 | -2.12% |
| 2026-08-14 | 4.74 | 4.8 | 4.71 | 4.72 | 187,246 | -0.84% |
| 2026-08-13 | 4.77 | 4.795 | 4.71 | 4.76 | 352,513 | +1.28% |
| 2026-08-12 | 4.73 | 4.826 | 4.685 | 4.7 | 329,616 | -0.63% |
| 2026-08-11 | 4.62 | 4.75 | 4.61 | 4.73 | 479,477 | +2.60% |
| 2026-08-10 | 4.83 | 4.84 | 4.59 | 4.61 | 286,330 | -5.34% |
| 2026-08-07 | 4.73 | 4.91 | 4.73 | 4.87 | 572,702 | +3.40% |
| 2026-08-06 | 4.75 | 4.84 | 4.7 | 4.71 | 626,222 | +0.21% |
| 2026-08-05 | 4.67 | 4.72 | 4.43 | 4.7 | 792,342 | +1.51% |
| 2026-08-04 | 4.67 | 4.79 | 4.58 | 4.63 | 1,492,067 | +8.94% |
| 2026-08-03 | 4.25 | 4.29 | 4.14 | 4.25 | 1,201,470 | -0.23% |
| 2026-07-31 | 4.27 | 4.3 | 4.155 | 4.26 | 824,984 | -1.16% |
| 2026-07-30 | 4.45 | 4.478 | 4.31 | 4.31 | 406,071 | -3.15% |
| 2026-07-29 | 4.6 | 4.62 | 4.375 | 4.45 | 405,316 | -3.68% |
| 2026-07-28 | 4.64 | 4.675 | 4.61 | 4.62 | 272,295 | -0.43% |
| 2026-07-27 | 4.62 | 4.65 | 4.585 | 4.64 | 200,435 | +1.98% |
| 2026-07-24 | 4.57 | 4.61 | 4.55 | 4.55 | 201,487 | +0.66% |
| 2026-07-23 | 4.5 | 4.55 | 4.48 | 4.52 | 306,082 | -1.09% |
| 2026-07-22 | 4.6 | 4.61 | 4.53 | 4.57 | 175,702 | -0.44% |
| 2026-07-21 | 4.51 | 4.6 | 4.5 | 4.59 | 294,404 | +1.55% |
| 2026-07-20 | 4.63 | 4.65 | 4.48 | 4.52 | 621,151 | -2.16% |
| 2026-07-17 | 4.64 | 4.685 | 4.565 | 4.62 | 383,580 | -1.70% |
| 2026-07-16 | 4.58 | 4.7 | 4.57 | 4.7 | 369,635 | +2.84% |
| 2026-07-15 | 4.49 | 4.68 | 4.49 | 4.57 | 624,771 | +2.47% |
| 2026-07-14 | 4.38 | 4.47 | 4.38 | 4.46 | 350,395 | +2.76% |
| 2026-07-13 | 4.46 | 4.49 | 4.325 | 4.34 | 368,732 | -2.03% |
| 2026-07-10 | 4.42 | 4.47 | 4.37 | 4.43 | 400,886 | +0.00% |
| 2026-07-09 | 4.37 | 4.45 | 4.36 | 4.43 | 304,867 | +1.61% |
| 2026-07-08 | 4.42 | 4.42 | 4.34 | 4.36 | 348,246 | -1.58% |
| 2026-07-07 | 4.56 | 4.585 | 4.425 | 4.43 | 337,254 | -2.21% |
| 2026-07-06 | 4.53 | 4.58 | 4.485 | 4.53 | 420,236 | +0.22% |
| 2026-07-02 | 4.54 | 4.617 | 4.505 | 4.52 | 313,434 | -0.22% |
| 2026-07-01 | 4.5 | 4.67 | 4.5 | 4.53 | 494,014 | +0.67% |
| 2026-06-30 | 4.34 | 4.55 | 4.34 | 4.5 | 637,734 | +2.51% |
| 2026-06-29 | 4.5 | 4.54 | 4.41 | 4.54 | 431,191 | +0.67% |
| 2026-06-26 | 4.42 | 4.553 | 4.41 | 4.51 | 1,286,415 | +1.81% |
| 2026-06-25 | 4.48 | 4.49 | 4.385 | 4.43 | 818,935 | -0.89% |
| 2026-06-24 | 4.58 | 4.61 | 4.465 | 4.47 | 549,466 | -1.76% |
| 2026-06-23 | 4.5 | 4.615 | 4.5 | 4.55 | 474,671 | +0.66% |
| 2026-06-22 | 4.59 | 4.625 | 4.502 | 4.52 | 442,144 | -2.16% |
| 2026-06-18 | 4.65 | 4.66 | 4.581 | 4.62 | 485,336 | +0.22% |
| 2026-06-17 | 4.84 | 4.85 | 4.58 | 4.61 | 567,592 | -5.53% |
| 2026-06-16 | 4.82 | 4.895 | 4.8 | 4.88 | 396,591 | +1.67% |
| 2026-06-15 | 4.96 | 4.96 | 4.79 | 4.8 | 367,999 | -2.64% |
| 2026-06-12 | 4.96 | 5.025 | 4.93 | 4.93 | 426,673 | -0.60% |
| 2026-06-11 | 5.01 | 5.03 | 4.945 | 4.96 | 301,178 | -0.20% |
| 2026-06-10 | 4.99 | 5.06 | 4.97 | 4.97 | 254,649 | +0.00% |
| 2026-06-09 | 4.89 | 5.02 | 4.88 | 4.97 | 401,610 | +3.33% |
| 2026-06-08 | 5.02 | 5.03 | 4.785 | 4.81 | 427,691 | -3.61% |
| 2026-06-05 | 5.05 | 5.085 | 4.99 | 4.99 | 369,493 | -1.19% |
| 2026-06-04 | 4.95 | 5.08 | 4.93 | 5.05 | 575,434 | +3.27% |
| 2026-06-03 | 5 | 5.015 | 4.89 | 4.89 | 462,070 | -2.78% |
| 2026-06-02 | 4.92 | 5.04 | 4.92 | 5.03 | 436,929 | +2.03% |
| 2026-06-01 | 4.91 | 4.94 | 4.89 | 4.93 | 407,664 | -0.20% |
| 2026-05-29 | 4.99 | 4.99 | 4.93 | 4.94 | 316,894 | -0.80% |
| 2026-05-28 | 4.92 | 4.99 | 4.91 | 4.98 | 302,250 | +1.22% |
| 2026-05-27 | 4.9 | 4.965 | 4.89 | 4.92 | 300,541 | +1.03% |
| 2026-05-26 | 4.79 | 4.9 | 4.79 | 4.87 | 353,008 | +1.88% |
| 2026-05-22 | 4.92 | 4.93 | 4.78 | 4.78 | 318,919 | -2.05% |
| 2026-05-21 | 4.74 | 4.965 | 4.735 | 4.88 | 517,456 | +1.67% |
| 2026-05-20 | 4.69 | 4.875 | 4.69 | 4.8 | 563,125 | +2.35% |
| 2026-05-19 | 4.6 | 4.69 | 4.57 | 4.69 | 355,094 | +1.08% |
| 2026-05-18 | 4.64 | 4.69 | 4.59 | 4.64 | 382,462 | +0.87% |
| 2026-05-15 | 4.67 | 4.7 | 4.59 | 4.6 | 372,517 | -2.54% |
| 2026-05-14 | 4.83 | 4.84 | 4.715 | 4.72 | 381,801 | -0.84% |
| 2026-05-13 | 4.82 | 4.87 | 4.74 | 4.76 | 618,628 | -2.06% |